Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.77	0.78	0.70	0.77	0.77	-	205,028
Feb 26, 2026	0.71	0.77	0.68	0.77	0.77	-1.28%	69,193
Feb 25, 2026	0.78	0.78	0.75	0.78	0.78	-1.27%	43,920
Feb 24, 2026	0.77	0.80	0.76	0.79	0.79	-1.25%	95,420
Feb 23, 2026	0.75	0.85	0.73	0.80	0.80	11.11%	194,840
Feb 20, 2026	0.62	0.74	0.61	0.72	0.72	20.00%	326,038
Feb 19, 2026	0.59	0.60	0.56	0.60	0.60	5.26%	45,962
Feb 18, 2026	0.58	0.64	0.55	0.57	0.57	-5.00%	243,980
Feb 17, 2026	0.57	0.60	0.51	0.60	0.60	5.26%	97,353
Feb 13, 2026	0.61	0.63	0.55	0.57	0.57	-8.06%	311,747
Feb 12, 2026	0.73	0.73	0.62	0.62	0.62	-15.07%	226,879
Feb 11, 2026	0.72	0.74	0.71	0.73	0.73	4.29%	69,746
Feb 10, 2026	0.75	0.75	0.70	0.70	0.70	-5.41%	16,603
Feb 9, 2026	0.71	0.76	0.71	0.74	0.74	7.25%	127,912
Feb 6, 2026	0.62	0.69	0.62	0.69	0.69	11.29%	55,969
Feb 5, 2026	0.65	0.66	0.61	0.62	0.62	-10.14%	103,971
Feb 4, 2026	0.74	0.75	0.64	0.69	0.69	-4.17%	128,670
Feb 3, 2026	0.74	0.74	0.68	0.72	0.72	10.77%	83,608
Feb 2, 2026	0.70	0.70	0.63	0.65	0.65	-7.14%	144,094
Jan 30, 2026	0.66	0.73	0.62	0.70	0.70	-2.78%	323,244
Jan 29, 2026	0.78	0.83	0.63	0.72	0.72	-10.00%	346,198
Jan 28, 2026	0.80	0.82	0.77	0.80	0.80	2.56%	160,688
Jan 27, 2026	0.79	0.80	0.73	0.78	0.78	1.30%	282,579
Jan 26, 2026	0.89	0.89	0.76	0.77	0.77	-13.48%	670,822
Jan 23, 2026	0.87	0.89	0.83	0.89	0.89	5.95%	576,332
Jan 22, 2026	0.85	0.88	0.81	0.84	0.84	6.33%	310,645
Jan 21, 2026	0.92	0.93	0.79	0.79	0.79	-10.23%	494,958
Jan 20, 2026	0.97	0.97	0.88	0.88	0.88	-5.38%	369,019
Jan 19, 2026	0.95	0.97	0.92	0.93	0.93	-	264,500
Jan 16, 2026	0.90	0.95	0.87	0.93	0.93	2.20%	135,769
Jan 15, 2026	0.88	0.91	0.85	0.91	0.91	1.68%	68,735
Jan 14, 2026	0.91	0.93	0.86	0.90	0.90	4.07%	180,492
Jan 13, 2026	0.92	0.93	0.81	0.86	0.86	-5.49%	476,794
Jan 12, 2026	0.82	0.92	0.81	0.91	0.91	12.35%	794,808
Jan 9, 2026	0.76	0.82	0.76	0.81	0.81	3.85%	239,992
Jan 8, 2026	0.77	0.78	0.70	0.78	0.78	-2.50%	145,462
Jan 7, 2026	0.75	0.80	0.72	0.80	0.80	1.27%	144,870
Jan 6, 2026	0.74	0.79	0.73	0.79	0.79	8.22%	312,607
Jan 5, 2026	0.77	0.77	0.72	0.73	0.73	1.39%	206,118
Jan 2, 2026	0.75	0.78	0.70	0.72	0.72	-1.37%	105,196
Dec 31, 2025	0.79	0.79	0.69	0.73	0.73	-8.75%	96,566
Dec 30, 2025	0.81	0.85	0.79	0.80	0.80	5.26%	230,289
Dec 29, 2025	0.80	0.80	0.74	0.76	0.76	-6.17%	207,052
Dec 24, 2025	0.81	0.81	0.80	0.81	0.81	-	80,263
Dec 23, 2025	0.79	0.81	0.75	0.81	0.81	1.25%	401,658
Dec 22, 2025	0.78	0.80	0.76	0.80	0.80	8.11%	194,326
Dec 19, 2025	0.73	0.75	0.71	0.74	0.74	2.78%	156,048
Dec 18, 2025	0.78	0.78	0.70	0.72	0.72	-5.26%	300,755
Dec 17, 2025	0.76	0.77	0.73	0.76	0.76	1.33%	55,694
Dec 16, 2025	0.79	0.79	0.74	0.75	0.75	-6.25%	58,711